MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ORBS — Eightco Holdings Inc. Common Stock
NasdaqEightco Holdings Inc. Common Stock
$1.04
-0.02(-1.89%)
- O
- 1.01
- H
- 1.04
- L
- 0.95
- V
- 16.61M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.04
Period Return-7.96%
Period High$49.47
Period Low$0.57
Avg Daily Volume10.29M
Total Trading Days365
ORBS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.01 | $1.04 | $0.95 | $1.04 | $-0.02 | -1.89% | 16,609,094 | $0.98 | $0.95 $1.04 |
| Oct 6, 2026 | $1.10 | $1.11 | $1.02 | $1.06 | $-0.02 | -1.85% | 11,950,734 | $1.06 | $1.02 $1.11 |
| Oct 5, 2026 | $1.18 | $1.18 | $1.06 | $1.08 | $-0.08 | -6.90% | 12,398,056 | $1.11 | $1.06 $1.18 |
| Oct 2, 2026 | $1.25 | $1.36 | $1.15 | $1.16 | +$0.03 | +2.65% | 31,406,303 | $1.26 | $1.15 $1.36 |
| Oct 1, 2026 | $1.16 | $1.20 | $1.13 | $1.13 | $-0.04 | -3.42% | 6,764,840 | $1.16 | $1.13 $1.20 |
| Sep 30, 2026 | $1.29 | $1.30 | $1.17 | $1.17 | $-0.01 | -0.85% | 12,445,392 | $1.22 | $1.17 $1.30 |
| Sep 29, 2026 | $1.18 | $1.24 | $1.12 | $1.18 | +$0.02 | +1.72% | 15,292,303 | $1.18 | $1.12 $1.24 |
| Sep 28, 2026 | $1.15 | $1.25 | $1.09 | $1.16 | +$0.02 | +1.75% | 20,514,943 | $1.17 | $1.09 $1.25 |
| Sep 25, 2026 | $1.09 | $1.14 | $1.01 | $1.14 | +$0.11 | +10.68% | 14,616,166 | $1.07 | $1.01 $1.14 |
| Sep 24, 2026 | $1.05 | $1.11 | $1.01 | $1.03 | $-0.03 | -2.83% | 8,484,313 | $1.04 | $1.01 $1.11 |
| Sep 23, 2026 | $1.15 | $1.16 | $1.05 | $1.06 | $-0.11 | -9.40% | 10,185,450 | $1.09 | $1.05 $1.16 |
| Sep 22, 2026 | $1.05 | $1.26 | $1.05 | $1.17 | +$0.12 | +11.43% | 25,859,885 | $1.16 | $1.05 $1.26 |
| Sep 21, 2026 | $1.11 | $1.14 | $1.02 | $1.05 | +$0.01 | +0.96% | 18,952,724 | $1.07 | $1.02 $1.14 |
| Sep 18, 2026 | $0.96 | $1.07 | $0.96 | $1.04 | +$0.13 | +14.73% | 17,635,179 | $1.02 | $0.96 $1.07 |
| Sep 17, 2026 | $0.88 | $0.93 | $0.88 | $0.91 | +$0.07 | +8.69% | 9,244,157 | $0.90 | $0.88 $0.93 |
| Sep 16, 2026 | $0.89 | $0.89 | $0.83 | $0.83 | $-0.03 | -2.96% | 17,225,439 | $0.85 | $0.83 $0.89 |
| Sep 15, 2026 | $0.94 | $0.96 | $0.84 | $0.86 | $-0.10 | -10.02% | 8,522,480 | $0.89 | $0.84 $0.96 |
| Sep 14, 2026 | $0.95 | $0.97 | $0.92 | $0.96 | $-0.02 | -1.88% | 8,847,198 | $0.95 | $0.92 $0.97 |
| Sep 11, 2026 | $0.98 | $1.09 | $0.97 | $0.97 | +$0.04 | +3.80% | 11,908,636 | $1.04 | $0.97 $1.09 |
| Sep 10, 2026 | $0.98 | $1.02 | $0.93 | $0.94 | $-0.10 | -9.83% | 9,800,720 | $0.98 | $0.93 $1.02 |
| Sep 9, 2026 | $1.12 | $1.12 | $1.03 | $1.04 | $-0.10 | -8.77% | 13,812,203 | $1.07 | $1.03 $1.12 |
| Sep 8, 2026 | $0.99 | $1.20 | $0.96 | $1.14 | +$0.24 | +26.16% | 27,985,908 | $1.10 | $0.96 $1.20 |
| Sep 4, 2026 | $0.93 | $0.96 | $0.89 | $0.90 | $-0.07 | -6.83% | 12,466,871 | $0.92 | $0.89 $0.96 |
| Sep 3, 2026 | $0.84 | $1.03 | $0.84 | $0.97 | +$0.13 | +15.78% | 29,779,924 | $0.96 | $0.84 $1.03 |
| Sep 2, 2026 | $0.76 | $0.84 | $0.75 | $0.84 | +$0.08 | +10.11% | 11,512,464 | $0.81 | $0.75 $0.84 |
| Sep 1, 2026 | $0.75 | $0.79 | $0.73 | $0.76 | $-0.00 | -0.64% | 6,483,393 | $0.76 | $0.73 $0.79 |
| Aug 31, 2026 | $0.80 | $0.82 | $0.76 | $0.77 | $-0.04 | -4.81% | 7,029,574 | $0.79 | $0.76 $0.82 |
| Aug 28, 2026 | $0.83 | $0.84 | $0.78 | $0.80 | $-0.02 | -1.99% | 7,143,609 | $0.81 | $0.78 $0.84 |
| Aug 27, 2026 | $0.82 | $0.86 | $0.80 | $0.82 | +$0.02 | +2.28% | 8,218,769 | $0.84 | $0.80 $0.86 |
| Aug 26, 2026 | $0.80 | $0.82 | $0.77 | $0.80 | +$0.00 | +0.27% | 18,264,423 | $0.80 | $0.77 $0.82 |